Wix.com Ltd. (WIX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WIX240621C00040000 | 2024-05-20 2:33PM EDT | 40.00 | 128.51 | 128.30 | 132.30 | 0.00 | - | 1 | 4 | 252.34% |
| WIX240621C00055000 | 2023-08-22 3:09PM EDT | 55.00 | 40.70 | 43.20 | 45.30 | 0.00 | - | - | 1 | 0.00% |
| WIX240621C00075000 | 2023-12-11 11:13AM EDT | 75.00 | 33.15 | 50.70 | 55.00 | 0.00 | - | - | 2 | 0.00% |
| WIX240621C00080000 | 2024-05-16 3:42PM EDT | 80.00 | 56.47 | 88.40 | 92.20 | 0.00 | - | 5 | 24 | 136.72% |
| WIX240621C00082500 | 2023-10-19 10:19AM EDT | 82.50 | 16.60 | 22.30 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| WIX240621C00085000 | 2023-11-27 12:26PM EDT | 85.00 | 20.90 | 42.60 | 46.80 | 0.00 | - | 1 | 11 | 0.00% |
| WIX240621C00087500 | 2023-10-20 3:12PM EDT | 87.50 | 13.10 | 19.00 | 19.70 | 0.00 | - | 5 | 6 | 0.00% |
| WIX240621C00090000 | 2024-01-12 3:31PM EDT | 90.00 | 40.80 | 45.10 | 48.50 | 0.00 | - | 2 | 61 | 0.00% |
| WIX240621C00092500 | 2023-12-22 12:51PM EDT | 92.50 | 35.00 | 37.80 | 41.40 | 0.00 | - | 1 | 32 | 0.00% |
| WIX240621C00095000 | 2024-01-10 10:40AM EDT | 95.00 | 33.35 | 38.60 | 43.50 | 0.00 | - | 4 | 22 | 0.00% |
| WIX240621C00097500 | 2023-11-27 3:19PM EDT | 97.50 | 14.20 | 34.20 | 36.50 | 0.00 | - | - | 6 | 0.00% |
| WIX240621C00100000 | 2024-05-17 12:06PM EDT | 100.00 | 36.32 | 68.50 | 72.60 | 0.00 | - | 1 | 36 | 110.64% |
| WIX240621C00105000 | 2024-03-07 11:39AM EDT | 105.00 | 40.65 | 31.70 | 35.10 | 0.00 | - | 8 | 50 | 0.00% |
| WIX240621C00110000 | 2024-05-15 9:53AM EDT | 110.00 | 27.20 | 58.60 | 62.60 | 0.00 | - | 1 | 13 | 94.82% |
| WIX240621C00115000 | 2024-05-22 1:52PM EDT | 115.00 | 53.70 | 53.80 | 57.60 | 0.00 | - | 8 | 60 | 89.26% |
| WIX240621C00120000 | 2024-05-24 11:56AM EDT | 120.00 | 49.30 | 48.70 | 52.60 | -3.10 | -5.92% | 1 | 72 | 79.83% |
| WIX240621C00125000 | 2024-05-21 3:21PM EDT | 125.00 | 47.40 | 43.70 | 47.70 | 0.00 | - | 2 | 72 | 73.14% |
| WIX240621C00130000 | 2024-05-22 1:27PM EDT | 130.00 | 39.14 | 38.80 | 42.60 | 0.00 | - | 2 | 134 | 65.43% |
| WIX240621C00135000 | 2024-05-24 2:44PM EDT | 135.00 | 33.36 | 33.90 | 37.60 | +5.36 | +19.14% | 1 | 1,879 | 58.86% |
| WIX240621C00140000 | 2024-05-24 1:31PM EDT | 140.00 | 31.00 | 28.80 | 32.30 | +6.15 | +24.75% | 8 | 182 | 70.83% |
| WIX240621C00145000 | 2024-05-22 12:02PM EDT | 145.00 | 23.70 | 24.00 | 27.40 | -0.70 | -2.87% | 2 | 215 | 62.72% |
| WIX240621C00150000 | 2024-05-24 11:07AM EDT | 150.00 | 19.08 | 19.20 | 22.80 | +3.58 | +23.10% | 8 | 114 | 57.00% |
| WIX240621C00155000 | 2024-05-23 3:58PM EDT | 155.00 | 12.39 | 16.20 | 18.50 | 0.00 | - | 2 | 211 | 52.67% |
| WIX240621C00160000 | 2024-05-24 1:54PM EDT | 160.00 | 10.35 | 12.10 | 13.10 | +2.60 | +33.55% | 5 | 241 | 39.82% |
| WIX240621C00165000 | 2024-05-24 3:46PM EDT | 165.00 | 8.88 | 8.60 | 9.10 | +2.88 | +48.00% | 89 | 125 | 35.25% |
| WIX240621C00170000 | 2024-05-24 3:56PM EDT | 170.00 | 5.90 | 5.70 | 6.10 | +2.00 | +51.28% | 113 | 422 | 33.70% |
| WIX240621C00175000 | 2024-05-24 3:54PM EDT | 175.00 | 3.90 | 3.60 | 3.90 | +1.98 | +103.13% | 80 | 509 | 33.09% |
| WIX240621C00180000 | 2024-05-24 3:47PM EDT | 180.00 | 2.26 | 2.15 | 3.10 | +1.06 | +88.33% | 25 | 346 | 37.55% |
| WIX240621C00185000 | 2024-05-24 3:21PM EDT | 185.00 | 1.20 | 1.15 | 1.40 | +0.55 | +84.62% | 13 | 550 | 32.98% |
| WIX240621C00190000 | 2024-05-24 3:26PM EDT | 190.00 | 0.62 | 0.60 | 0.80 | +0.27 | +77.14% | 20 | 90 | 33.25% |
| WIX240621C00195000 | 2024-05-24 3:17PM EDT | 195.00 | 0.35 | 0.30 | 0.50 | +0.15 | +75.00% | 7 | 106 | 34.47% |
| WIX240621C00200000 | 2024-05-24 9:44AM EDT | 200.00 | 0.15 | 0.15 | 0.40 | -0.25 | -62.50% | 1 | 640 | 37.40% |
| WIX240621C00210000 | 2024-05-24 1:55PM EDT | 210.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 32 | 582 | 40.63% |
| WIX240621C00220000 | 2024-05-23 11:37AM EDT | 220.00 | 0.05 | 0.05 | 0.75 | +0.05 | - | - | 11 | 53.81% |
| WIX240621C00230000 | 2024-05-23 3:24PM EDT | 230.00 | 0.05 | 0.05 | 0.10 | +0.05 | - | - | 191 | 49.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WIX240621P00040000 | 2023-12-05 1:07PM EDT | 40.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | - | 1 | 314.94% |
| WIX240621P00045000 | 2023-11-02 3:02PM EDT | 45.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 8 | 240.23% |
| WIX240621P00050000 | 2023-11-28 1:18PM EDT | 50.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 2 | 1 | 242.58% |
| WIX240621P00055000 | 2023-10-30 10:37AM EDT | 55.00 | 3.00 | 0.00 | 2.25 | 0.00 | - | 30 | 31 | 248.63% |
| WIX240621P00060000 | 2024-05-17 3:15PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 68 | 137.50% |
| WIX240621P00065000 | 2023-11-15 11:11AM EDT | 65.00 | 1.85 | 0.05 | 1.10 | 0.00 | - | 87 | 128 | 189.65% |
| WIX240621P00070000 | 2023-12-12 3:20PM EDT | 70.00 | 1.45 | 0.25 | 0.95 | 0.00 | - | 18 | 14 | 177.54% |
| WIX240621P00075000 | 2024-01-02 4:03PM EDT | 75.00 | 1.20 | 0.35 | 1.75 | 0.00 | - | 47 | 35 | 183.11% |
| WIX240621P00080000 | 2024-05-17 2:33PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 38 | 101.56% |
| WIX240621P00082500 | 2024-05-22 2:35PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 97.66% |
| WIX240621P00085000 | 2024-05-17 11:05AM EDT | 85.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 26 | 158.94% |
| WIX240621P00087500 | 2024-05-17 11:02AM EDT | 87.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 153.13% |
| WIX240621P00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 42 | 147.46% |
| WIX240621P00092500 | 2024-02-20 3:21PM EDT | 92.50 | 2.19 | 0.05 | 2.40 | 0.00 | - | 1 | 11 | 146.00% |
| WIX240621P00095000 | 2024-05-23 2:42PM EDT | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 89.84% |
| WIX240621P00097500 | 2024-05-20 9:32AM EDT | 97.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 76.56% |
| WIX240621P00100000 | 2024-05-23 3:33PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 73.05% |
| WIX240621P00105000 | 2024-05-23 11:32AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 673 | 66.80% |
| WIX240621P00110000 | 2024-05-23 12:46PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 764 | 60.94% |
| WIX240621P00115000 | 2024-05-24 11:14AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 1 | 648 | 55.08% |
| WIX240621P00120000 | 2024-05-24 9:41AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 316 | 1,573 | 53.52% |
| WIX240621P00125000 | 2024-05-24 3:01PM EDT | 125.00 | 0.16 | 0.00 | 1.00 | -0.04 | -20.00% | 2 | 816 | 68.31% |
| WIX240621P00130000 | 2024-05-23 2:02PM EDT | 130.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 314 | 49.32% |
| WIX240621P00135000 | 2024-05-24 2:59PM EDT | 135.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 16 | 594 | 43.26% |
| WIX240621P00140000 | 2024-05-24 9:40AM EDT | 140.00 | 0.30 | 0.10 | 0.20 | +0.05 | +20.00% | 1 | 615 | 39.21% |
| WIX240621P00145000 | 2024-05-24 10:30AM EDT | 145.00 | 0.35 | 0.10 | 0.35 | -0.25 | -41.67% | 4 | 288 | 36.96% |
| WIX240621P00150000 | 2024-05-24 3:17PM EDT | 150.00 | 0.50 | 0.35 | 0.45 | -0.65 | -56.52% | 6 | 390 | 32.32% |
| WIX240621P00155000 | 2024-05-24 3:18PM EDT | 155.00 | 0.95 | 0.75 | 0.85 | -1.20 | -55.81% | 27 | 433 | 30.54% |
| WIX240621P00160000 | 2024-05-24 3:38PM EDT | 160.00 | 1.70 | 1.60 | 1.75 | -1.85 | -52.11% | 76 | 1,227 | 30.30% |
| WIX240621P00165000 | 2024-05-24 3:41PM EDT | 165.00 | 3.00 | 2.95 | 3.30 | -3.20 | -51.61% | 75 | 522 | 30.51% |
| WIX240621P00170000 | 2024-05-24 3:45PM EDT | 170.00 | 5.09 | 5.00 | 5.40 | +5.09 | - | 27 | 741 | 29.85% |
| WIX240621P00175000 | 2024-05-24 3:04PM EDT | 175.00 | 9.50 | 7.80 | 8.30 | +9.50 | - | 5 | 89 | 29.63% |
| WIX240621P00180000 | 2024-05-23 10:38AM EDT | 180.00 | 15.70 | 11.00 | 11.90 | +15.70 | - | - | 29 | 29.64% |
| WIX240621P00185000 | 2024-05-22 10:06AM EDT | 185.00 | 17.00 | 14.90 | 16.10 | 0.00 | - | 4 | 1 | 30.37% |
| WIX240621P00190000 | 2024-05-21 1:23PM EDT | 190.00 | 19.50 | 18.40 | 22.20 | +19.50 | - | - | 1 | 46.09% |
| WIX240621P00195000 | 2024-05-22 10:55AM EDT | 195.00 | 28.80 | 23.10 | 26.80 | +28.80 | - | - | 0 | 48.99% |
| WIX240621P00200000 | 2024-05-22 1:37PM EDT | 200.00 | 31.20 | 27.90 | 31.80 | +31.20 | - | - | 0 | 54.75% |
© 2024 Yahoo. All rights reserved.